9月16日大连盘豆粕期权下午收盘行情-手机天下粮仓网

天下粮仓 > 豆粕 > 详细内容

9月16日大连盘豆粕期权下午收盘行情

2020-09-16 天下粮仓(m.cofeed.com)

点击表格可放大或缩小

合约名称	开盘价	最高价	最低价	收盘价	前结算价	结算价	涨跌	涨跌1	delta	成交量	持仓量	持仓量变化	成交额	行权量
m2011-c-2450	0	0	0	606	644	606	-38	-38	1	0	1	0	0	0
m2011-c-2500	0	0	0	556	594	556	-38	-38	1	0	0	0	0	0
m2011-c-2550	0	0	0	506	544	506	-38	-38	1	0	0	0	0	0
m2011-c-2600	0	0	0	456	494	456	-38	-38	1	0	5	0	0	0
m2011-c-2650	0	0	0	406.5	444	406.5	-37.5	-37.5	0.99	0	15	0	0	0
m2011-c-2700	0	0	0	357.5	395	357.5	-37.5	-37.5	0.98	0	10	0	0	0
m2011-c-2750	0	0	0	309.5	347	309.5	-37.5	-37.5	0.95	0	12	0	0	0
m2011-c-2800	0	0	0	263	300	263	-37	-37	0.92	0	22	0	0	0
m2011-c-2850	0	0	0	219	254.5	219	-35.5	-35.5	0.87	0	28	0	0	0
m2011-c-2900	143	143.5	138	138	212	178.5	-74	-33.5	0.8	16	42	-13	2.28	0
m2011-c-2950	0	0	0	141.5	173	141.5	-31.5	-31.5	0.72	0	185	0	0	0
m2011-c-3000	130	130	64	64	137.5	109	-73.5	-28.5	0.62	8	297	-1	0.71	0
m2011-c-3050	56	56	40.5	50	107	81.5	-57	-25.5	0.52	12	139	-2	0.51	0
m2011-c-3100	0	0	0	59	80.5	59	-21.5	-21.5	0.42	0	174	0	0	0
m2011-c-3150	35	35	20.5	24.5	59.5	41.5	-35	-18	0.33	39	245	-19	0.99	0
m2011-c-3200	15	21	15	18.5	42.5	28	-24	-14.5	0.25	92	344	-23	1.71	0
m2011-c-3250	14	14	14	14	29.5	18.5	-15.5	-11	0.18	5	387	-5	0.07	0
m2011-c-3300	11.5	180.5	6	6.5	19.5	11.5	-13	-8	0.12	32	192	-10	2	0
m2011-c-3350	16	17	7	8	13	7	-5	-6	0.08	365	1,655	-143	3.16	0
m2011-c-3400	7.5	7.5	7	7	8	4	-1	-4	0.05	15	15	15	0.11	0
m2011-c-3450	5	5	3.5	3.5	5	2	-1.5	-3	0.03	65	169	61	0.24	0
m2011-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	402	0	0	0
m2011-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	10	281	-10	0.01	0
m2011-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	111	0	0	0
m2011-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	122	0	0	0
m2011-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	122	0	0	0
m2011-p-2700	1.5	1.5	1.5	1.5	1.5	1.5	0	0	-0.02	10	82	5	0.02	0
m2011-p-2750	2.5	2.5	2.5	2.5	3	4	-0.5	1	-0.05	5	39	0	0.01	0
m2011-p-2800	3	4	3	4	6	7.5	-2	1.5	-0.08	4	112	0	0.02	0
m2011-p-2850	4	6	4	5.5	11	13.5	-5.5	2.5	-0.13	17	238	-3	0.09	0
m2011-p-2900	6	11	6	11	18.5	22.5	-7.5	4	-0.2	3	273	1	0.02	0
m2011-p-2950	8	8	8	8	29	35.5	-21	6.5	-0.28	1	34	0	0.01	0
m2011-p-3000	27.5	62.5	13	45	43.5	53	1.5	9.5	-0.37	15	54	7	0.61	0
m2011-p-3050	0	0	0	75.5	63	75.5	12.5	12.5	-0.47	0	35	0	0	0
m2011-p-3100	0	0	0	103	86.5	103	16.5	16.5	-0.57	0	15	0	0	0
m2011-p-3150	0	0	0	135.5	115.5	135.5	20	20	-0.67	0	3	0	0	0
m2011-p-3200	0	0	0	172	148.5	172	23.5	23.5	-0.75	0	9	0	0	0
m2011-p-3250	0	0	0	212	185	212	27	27	-0.82	0	0	0	0	0
m2011-p-3300	0	0	0	255.5	225.5	255.5	30	30	-0.88	0	0	0	0	0
m2011-p-3350	0	0	0	301	268.5	301	32.5	32.5	-0.92	0	0	0	0	0
m2011-p-3400	0	0	0	348	314	348	34	34	-0.95	0	0	0	0	0
m2011-p-3450	0	0	0	396	361	396	35	35	-0.98	0	0	0	0	0
m2012-c-2450	0	0	0	610	658	610	-48	-48	1	0	10	0	0	0
m2012-c-2500	0	0	0	560	608.5	560	-48.5	-48.5	1	0	5	0	0	0
m2012-c-2550	0	0	0	510	559.5	510	-49.5	-49.5	1	0	10	0	0	0
m2012-c-2600	0	0	0	460	511	460	-51	-51	1	0	10	0	0	0
m2012-c-2650	0	0	0	411	464	411	-53	-53	0.98	0	10	0	0	0
m2012-c-2700	0	0	0	363	417.5	363	-54.5	-54.5	0.96	0	10	0	0	0
m2012-c-2750	0	0	0	316	372.5	316	-56.5	-56.5	0.93	0	15	0	0	0
m2012-c-2800	0	0	0	271	330	271	-59	-59	0.89	0	15	0	0	0
m2012-c-2850	0	0	0	228.5	289	228.5	-60.5	-60.5	0.84	0	30	0	0	0
m2012-c-2900	0	0	0	189	250.5	189	-61.5	-61.5	0.78	0	78	0	0	0
m2012-c-2950	0	0	0	153	215	153	-62	-62	0.7	0	85	0	0	0
m2012-c-3000	0	0	0	121.5	183	121.5	-61.5	-61.5	0.62	0	115	0	0	0
m2012-c-3050	73	73	73	73	153.5	94	-80.5	-59.5	0.53	5	108	0	0.37	0
m2012-c-3100	0	0	0	71	127.5	71	-56.5	-56.5	0.44	0	194	0	0	0
m2012-c-3150	0	0	0	52.5	104.5	52.5	-52	-52	0.36	0	107	0	0	0
m2012-c-3200	0	0	0	38	84.5	38	-46.5	-46.5	0.28	0	120	0	0	0
m2012-c-3250	0	0	0	26.5	68	26.5	-41.5	-41.5	0.22	0	203	0	0	0
m2012-c-3300	0	0	0	18	53.5	18	-35.5	-35.5	0.16	0	109	0	0	0
m2012-c-3350	0	0	0	12	42	12	-30	-30	0.11	0	81	0	0	0
m2012-c-3400	0	0	0	8	32.5	8	-24.5	-24.5	0.08	0	1	0	0	0
m2012-c-3450	14	14	14	14	25	5	-11	-20	0.05	5	5	5	0.07	0
m2012-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	255	0	0	0
m2012-p-2500	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	185	0	0	0
m2012-p-2550	4	4	4	4	2.5	0.5	1.5	-2	-0.01	5	170	0	0.02	0
m2012-p-2600	0	0	0	0.5	4	0.5	-3.5	-3.5	-0.01	0	130	0	0	0
m2012-p-2650	0	0	0	1.5	6.5	1.5	-5	-5	-0.02	0	145	0	0	0
m2012-p-2700	0	0	0	3.5	10	3.5	-6.5	-6.5	-0.04	0	90	0	0	0
m2012-p-2750	0	0	0	6.5	15.5	6.5	-9	-9	-0.07	0	68	0	0	0
m2012-p-2800	0	0	0	11.5	22.5	11.5	-11	-11	-0.1	0	152	0	0	0
m2012-p-2850	14.5	14.5	14.5	14.5	31.5	19	-17	-12.5	-0.16	5	80	5	0.07	0
m2012-p-2900	24	24	23.5	23.5	43	29.5	-19.5	-13.5	-0.22	10	56	0	0.24	0
m2012-p-2950	38	38	38	38	57.5	43.5	-19.5	-14	-0.3	5	65	5	0.19	0
m2012-p-3000	56.5	56.5	56.5	56.5	75	61.5	-18.5	-13.5	-0.38	5	45	5	0.28	0
m2012-p-3050	0	0	0	84	95.5	84	-11.5	-11.5	-0.47	0	15	0	0	0
m2012-p-3100	0	0	0	111	119.5	111	-8.5	-8.5	-0.56	0	10	0	0	0
m2012-p-3150	0	0	0	142.5	146.5	142.5	-4	-4	-0.64	0	15	0	0	0
m2012-p-3200	0	0	0	177.5	176.5	177.5	1	1	-0.72	0	10	0	0	0
m2012-p-3250	0	0	0	216.5	209.5	216.5	7	7	-0.78	0	10	0	0	0
m2012-p-3300	0	0	0	258	245.5	258	12.5	12.5	-0.84	0	0	0	0	0
m2012-p-3350	0	0	0	301.5	283.5	301.5	18	18	-0.89	0	0	0	0	0
m2012-p-3400	0	0	0	347.5	324	347.5	23.5	23.5	-0.92	0	0	0	0	0
m2012-p-3450	0	0	0	394.5	366.5	394.5	28	28	-0.95	0	0	0	0	0
m2101-c-2450	664	664	629.5	629.5	668	624	-38.5	-44	1	16	187	15	10.11	0
m2101-c-2500	619	619	545.5	545.5	618	574	-72.5	-44	1	42	291	17	23.82	0
m2101-c-2550	568.5	568.5	499	499	568	524.5	-69	-43.5	0.99	34	394	16	18.25	0
m2101-c-2600	488.5	488.5	451.5	451.5	519	475.5	-67.5	-43.5	0.98	55	194	30	26.01	0
m2101-c-2650	464.5	464.5	399.5	402	470	427	-68	-43	0.96	80	270	33	33.06	0
m2101-c-2700	400	404	350	350	422.5	380	-72.5	-42.5	0.94	66	1,538	12	24.83	0
m2101-c-2750	327.5	327.5	301.5	301.5	376	334.5	-74.5	-41.5	0.91	95	1,338	25	30.05	0
m2101-c-2800	320.5	325	254.5	271.5	331.5	291	-60	-40.5	0.87	480	6,491	-22	133.78	0
m2101-c-2850	278	278	212.5	231	289	250	-58	-39	0.82	404	5,397	-63	95.29	0
m2101-c-2900	235.5	241.5	173.5	193.5	248.5	211.5	-55	-37	0.76	2,462	11,628	-283	494.06	0
m2101-c-2950	203.5	203.5	140.5	158	211.5	176.5	-53.5	-35	0.7	1,477	8,884	-384	244.34	0
m2101-c-3000	162.5	171	111.5	127.5	177	145	-49.5	-32	0.63	7,262	18,430	-1,024	957.96	0
m2101-c-3050	134	142	90	103.5	146.5	117	-43	-29.5	0.55	4,070	18,915	146	451.56	0
m2101-c-3100	109	120.5	73	85	119.5	93	-34.5	-26.5	0.48	18,353	18,208	3,977	1,871.03	0
m2101-c-3150	88	98	59	70	95.5	73	-25.5	-22.5	0.4	10,610	14,763	464	798.46	0
m2101-c-3200	73	80.5	48	57	75.5	56	-18.5	-19.5	0.33	26,002	39,799	6,131	1,566.6	0
m2101-c-3250	62	66	31	44.5	59	42.5	-14.5	-16.5	0.27	9,839	17,727	-1,382	477.85	0
m2101-c-3300	49.5	55.5	31	37.5	45	31.5	-7.5	-13.5	0.22	8,729	12,307	-1,171	357.26	0
m2101-c-3350	40	46	25.5	30.5	34	23	-3.5	-11	0.17	9,912	14,118	-1,461	330.7	0
m2101-c-3400	34	38.5	21.5	25.5	25.5	16.5	0	-9	0.13	6,299	5,950	1,200	163.5	0
m2101-c-3450	26.5	32	17.5	21	18.5	11.5	2.5	-7	0.1	5,185	2,747	1,318	118.67	0
m2101-p-2450	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	162	4,236	135	0.24	0
m2101-p-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	26	1,734	-10	0.04	0
m2101-p-2550	1.5	1.5	1	1.5	1	1	0.5	0	-0.01	100	2,715	25	0.15	0
m2101-p-2600	2	2.5	1.5	2	1.5	2	0.5	0.5	-0.02	594	4,753	60	1.19	0
m2101-p-2650	2.5	3	2	2	3	4	-1	1	-0.04	424	5,108	9	1.11	0
m2101-p-2700	3.5	4.5	3.5	3.5	5.5	7	-2	1.5	-0.06	565	6,350	25	2.21	0
m2101-p-2750	6	7	5.5	5.5	9	11.5	-3.5	2.5	-0.09	984	9,324	-178	5.99	0
m2101-p-2800	7.5	10.5	7.5	9	14.5	17.5	-5.5	3	-0.13	4,165	42,894	-585	38.24	0
m2101-p-2850	13	18	13	16	21.5	26.5	-5.5	5	-0.18	3,993	10,973	-243	64.71	0
m2101-p-2900	23.5	30.5	21	27.5	31	38	-3.5	7	-0.23	8,608	11,845	-2,017	232.5	0
m2101-p-2950	33	46.5	32.5	42.5	43.5	53	-1	9.5	-0.3	6,197	7,757	541	256.7	0
m2101-p-3000	50	68.5	48	63.5	59.5	71	4	11.5	-0.37	12,808	10,220	1,436	786.93	0
m2101-p-3050	70.5	96	68	89.5	78.5	93.5	11	15	-0.45	4,222	3,574	-184	350.49	0
m2101-p-3100	94.5	128.5	92.5	118	101.5	119	16.5	17.5	-0.52	4,262	4,368	123	470.93	0
m2101-p-3150	128	162.5	122.5	153	127.5	148.5	25.5	21	-0.59	1,660	1,759	225	230.04	0
m2101-p-3200	159.5	201	159.5	189.5	157.5	181.5	32	24	-0.66	277	975	-20	51.72	0
m2101-p-3250	215.5	240.5	208.5	230	190.5	218	39.5	27.5	-0.73	97	1,608	-58	21.78	0
m2101-p-3300	227.5	284.5	227.5	272.5	226.5	257	46	30.5	-0.78	132	343	-68	35.23	0
m2101-p-3350	297.5	329	297.5	318	265.5	298.5	52.5	33	-0.83	48	205	-9	14.89	0
m2101-p-3400	314.5	372	314.5	359.5	306.5	341.5	53	35	-0.87	57	164	29	20.09	0
m2101-p-3450	360.5	413.5	360.5	413.5	349.5	387	64	37.5	-0.9	30	39	19	11.82	0
m2103-c-2400	0	0	0	569.5	597	569.5	-27.5	-27.5	0.99	0	35	0	0	0
m2103-c-2450	0	0	0	521	548.5	521	-27.5	-27.5	0.97	0	13	0	0	0
m2103-c-2500	0	0	0	473	501	473	-28	-28	0.96	0	12	0	0	0
m2103-c-2550	386.5	386.5	386.5	386.5	455	426.5	-68.5	-28.5	0.93	15	42	15	5.8	0
m2103-c-2600	0	0	0	381.5	410	381.5	-28.5	-28.5	0.9	0	25	0	0	0
m2103-c-2650	0	0	0	338	366.5	338	-28.5	-28.5	0.87	0	25	0	0	0
m2103-c-2700	0	0	0	296.5	325.5	296.5	-29	-29	0.83	0	40	0	0	0
m2103-c-2750	0	0	0	258	286.5	258	-28.5	-28.5	0.78	0	30	0	0	0
m2103-c-2800	0	0	0	222	250	222	-28	-28	0.73	0	40	0	0	0
m2103-c-2850	0	0	0	189	216	189	-27	-27	0.67	0	26	0	0	0
m2103-c-2900	0	0	0	159	185	159	-26	-26	0.61	0	45	0	0	0
m2103-c-2950	0	0	0	132	157	132	-25	-25	0.54	0	46	0	0	0
m2103-c-3000	0	0	0	109	132	109	-23	-23	0.48	0	60	0	0	0
m2103-c-3050	0	0	0	88.5	110	88.5	-21.5	-21.5	0.42	0	30	0	0	0
m2103-c-3100	0	0	0	71	91	71	-20	-20	0.36	0	60	0	0	0
m2103-c-3150	0	0	0	56.5	74	56.5	-17.5	-17.5	0.3	0	144	0	0	0
m2103-c-3200	0	0	0	44.5	60	44.5	-15.5	-15.5	0.25	0	5	0	0	0
m2103-c-3250	0	0	0	34.5	48	34.5	-13.5	-13.5	0.21	0	0	0	0	0
m2103-c-3300	0	0	0	26.5	38	26.5	-11.5	-11.5	0.17	0	0	0	0	0
m2103-c-3350	0	0	0	20	30	20	-10	-10	0.13	0	0	0	0	0
m2103-p-2400	0	0	0	2	2.5	2	-0.5	-0.5	-0.02	0	324	0	0	0
m2103-p-2450	0	0	0	3.5	4.5	3.5	-1	-1	-0.03	0	200	0	0	0
m2103-p-2500	0	0	0	5.5	7	5.5	-1.5	-1.5	-0.04	0	115	0	0	0
m2103-p-2550	0	0	0	9	10.5	9	-1.5	-1.5	-0.06	0	70	0	0	0
m2103-p-2600	0	0	0	14	15.5	14	-1.5	-1.5	-0.09	0	65	0	0	0
m2103-p-2650	0	0	0	20.5	22	20.5	-1.5	-1.5	-0.13	0	75	0	0	0
m2103-p-2700	0	0	0	29	30.5	29	-1.5	-1.5	-0.17	0	75	0	0	0
m2103-p-2750	0	0	0	40	41.5	40	-1.5	-1.5	-0.21	0	75	0	0	0
m2103-p-2800	43	49.5	43	49.5	55	53.5	-5.5	-1.5	-0.27	10	90	10	0.46	0
m2103-p-2850	0	0	0	70.5	71	70.5	-0.5	-0.5	-0.33	0	50	0	0	0
m2103-p-2900	89.5	89.5	89.5	89.5	89.5	90.5	0	1	-0.39	10	60	10	0.9	0
m2103-p-2950	119	119	119	119	111.5	113.5	7.5	2	-0.45	5	45	5	0.6	0
m2103-p-3000	149	149	149	149	136	139.5	13	3.5	-0.52	5	55	5	0.75	0
m2103-p-3050	186.5	186.5	186.5	186.5	164	169	22.5	5	-0.58	5	15	0	0.93	0
m2103-p-3100	222.5	222.5	222.5	222.5	194.5	201.5	28	7	-0.64	5	15	5	1.11	0
m2103-p-3150	266	266	266	266	227.5	236.5	38.5	9	-0.69	5	20	0	1.33	0
m2103-p-3200	307	307	307	307	263	274.5	44	11.5	-0.74	10	10	10	3.07	0
m2103-p-3250	0	0	0	314	301	314	13	13	-0.79	0	0	0	0	0
m2103-p-3300	0	0	0	356	341	356	15	15	-0.83	0	0	0	0	0
m2103-p-3350	0	0	0	399.5	382.5	399.5	17	17	-0.86	0	0	0	0	0
m2105-c-2350	574	574	540	540	587.5	558	-47.5	-29.5	0.98	20	122	0	11.14	0
m2105-c-2400	531	531	531	531	538.5	509.5	-7.5	-29	0.97	4	56	0	2.12	0
m2105-c-2450	0	0	0	462.5	491	462.5	-28.5	-28.5	0.94	0	103	0	0	0
m2105-c-2500	0	0	0	416.5	444.5	416.5	-28	-28	0.92	0	259	0	0	0
m2105-c-2550	0	0	0	372	399	372	-27	-27	0.89	0	254	0	0	0
m2105-c-2600	0	0	0	329.5	356	329.5	-26.5	-26.5	0.85	0	702	0	0	0
m2105-c-2650	296.5	296.5	280.5	280.5	314.5	289.5	-34	-25	0.81	30	1,025	-8	8.73	0
m2105-c-2700	266	266	226.5	238.5	275.5	252	-37	-23.5	0.76	113	2,945	-2	27.59	0
m2105-c-2750	229	229	193	203	239	217	-36	-22	0.71	94	2,198	0	19.84	0
m2105-c-2800	199	224	162.5	176	205.5	185	-29.5	-20.5	0.65	697	1,617	362	124.84	0
m2105-c-2850	171	172	139	149	175	156.5	-26	-18.5	0.59	286	10,800	29	44.46	0
m2105-c-2900	148	149.5	115	128	147.5	130.5	-19.5	-17	0.53	586	4,379	248	77.91	0
m2105-c-2950	126	127.5	99	107.5	123	108	-15.5	-15	0.47	543	2,515	-33	59.93	0
m2105-c-3000	103.5	107.5	85	92	101.5	88.5	-9.5	-13	0.41	2,403	15,695	906	228.16	0
m2105-c-3050	92	92	73	77	83	71.5	-6	-11.5	0.35	703	1,394	270	55.56	0
m2105-c-3100	78.5	79	62	67	67	57	0	-10	0.3	890	3,681	192	61.48	0
m2105-c-3150	68.5	68.5	53.5	59	53.5	45.5	5.5	-8	0.25	337	1,079	-17	19.92	0
m2105-c-3200	59	60.5	47	52	42.5	35.5	9.5	-7	0.21	2,221	5,489	283	114.69	0
m2105-c-3250	50.5	50.5	42	45.5	33.5	27.5	12	-6	0.17	433	498	363	19.13	0
m2105-p-2350	3.5	4	3.5	4	2	3	2	1	-0.02	30	1,265	0	0.11	0
m2105-p-2400	4	4	4	4	4	4.5	0	0.5	-0.03	10	394	-10	0.04	0
m2105-p-2450	6	6	5.5	5.5	6	7.5	-0.5	1.5	-0.05	71	538	-35	0.4	0
m2105-p-2500	7.5	8	7.5	8	9.5	11.5	-1.5	2	-0.08	218	574	-105	1.7	0
m2105-p-2550	10.5	12	10.5	11.5	14.5	17	-3	2.5	-0.11	264	1,504	-30	2.95	0
m2105-p-2600	15	17.5	15	17	21	24.5	-4	3.5	-0.14	231	3,521	50	3.86	0
m2105-p-2650	21.5	25.5	20.5	23.5	29.5	34	-6	4.5	-0.18	875	26,073	-6	20.65	0
m2105-p-2700	29	36.5	29	35.5	40	46.5	-4.5	6.5	-0.23	1,050	32,425	-19	34.89	0
m2105-p-2750	43.5	53.5	43.5	53	53.5	61	-0.5	7.5	-0.29	461	1,460	-55	22.72	0
m2105-p-2800	60	75	58	71.5	69.5	79	2	9.5	-0.34	2,052	2,139	-128	139.91	0
m2105-p-2850	81	98.5	81	94	88.5	99.5	5.5	11	-0.4	335	2,192	111	30.76	0
m2105-p-2900	105.5	124.5	105.5	119	111	123.5	8	12.5	-0.47	450	2,194	253	53.97	0
m2105-p-2950	137	156.5	137	151	136	150.5	15	14.5	-0.53	1,420	3,924	932	205.81	0
m2105-p-3000	166.5	189.5	166	182.5	164	180.5	18.5	16.5	-0.59	509	2,080	306	89.85	0
m2105-p-3050	199	225	199	220.5	195.5	213.5	25	18	-0.64	95	233	3	20.12	0
m2105-p-3100	235.5	262.5	235.5	262.5	229	249	33.5	20	-0.7	26	203	-10	6.45	0
m2105-p-3150	285	304.5	284.5	299.5	265.5	287	34	21.5	-0.74	37	373	15	10.79	0
m2105-p-3200	326	344.5	326	344.5	304	327	40.5	23	-0.79	50	82	30	16.72	0
m2105-p-3250	363	368.5	363	368.5	344.5	368.5	24	24	-0.83	2	3	2	0.73	0
m2107-c-2400	0	0	0	514.5	542.5	514.5	-28	-28	0.96	0	5	0	0	0
m2107-c-2450	0	0	0	467.5	496	467.5	-28.5	-28.5	0.94	0	5	0	0	0
m2107-c-2500	0	0	0	422.5	451	422.5	-28.5	-28.5	0.91	0	5	0	0	0
m2107-c-2550	0	0	0	379	407.5	379	-28.5	-28.5	0.88	0	15	0	0	0
m2107-c-2600	0	0	0	337	365.5	337	-28.5	-28.5	0.84	0	5	0	0	0
m2107-c-2650	0	0	0	297.5	326	297.5	-28.5	-28.5	0.8	0	5	0	0	0
m2107-c-2700	0	0	0	260.5	288.5	260.5	-28	-28	0.75	0	5	0	0	0
m2107-c-2750	0	0	0	226	254	226	-28	-28	0.7	0	15	0	0	0
m2107-c-2800	0	0	0	194.5	221.5	194.5	-27	-27	0.65	0	7	0	0	0
m2107-c-2850	0	0	0	166	192	166	-26	-26	0.59	0	10	0	0	0
m2107-c-2900	0	0	0	140	165	140	-25	-25	0.53	0	10	0	0	0
m2107-c-2950	0	0	0	117.5	140.5	117.5	-23	-23	0.47	0	11	0	0	0
m2107-c-3000	0	0	0	97.5	119	97.5	-21.5	-21.5	0.42	0	17	0	0	0
m2107-c-3050	0	0	0	80	100	80	-20	-20	0.36	0	20	0	0	0
m2107-c-3100	0	0	0	65	83.5	65	-18.5	-18.5	0.31	0	45	0	0	0
m2107-c-3150	0	0	0	52.5	69	52.5	-16.5	-16.5	0.27	0	10	0	0	0
m2107-c-3200	0	0	0	42	56.5	42	-14.5	-14.5	0.22	0	5	0	0	0
m2107-c-3250	0	0	0	33.5	46	33.5	-12.5	-12.5	0.19	0	0	0	0	0
m2107-p-2400	0	0	0	6	7.5	6	-1.5	-1.5	-0.04	0	25	0	0	0
m2107-p-2450	10.5	10.5	10.5	10.5	11	9.5	-0.5	-1.5	-0.06	5	35	-5	0.05	0
m2107-p-2500	14	14.5	14	14.5	16	14	-1.5	-2	-0.09	10	20	-10	0.14	0
m2107-p-2550	0	0	0	20.5	22	20.5	-1.5	-1.5	-0.12	0	28	0	0	0
m2107-p-2600	28	28	28	28	30.5	28.5	-2.5	-2	-0.15	5	30	5	0.14	0
m2107-p-2650	0	0	0	38.5	40.5	38.5	-2	-2	-0.19	0	20	0	0	0
m2107-p-2700	0	0	0	51.5	52.5	51.5	-1	-1	-0.24	0	5	0	0	0
m2107-p-2750	0	0	0	66.5	67.5	66.5	-1	-1	-0.29	0	35	0	0	0
m2107-p-2800	0	0	0	84.5	84.5	84.5	0	0	-0.35	0	5	0	0	0
m2107-p-2850	0	0	0	105.5	104.5	105.5	1	1	-0.4	0	10	0	0	0
m2107-p-2900	0	0	0	129.5	127	129.5	2.5	2.5	-0.46	0	10	0	0	0
m2107-p-2950	0	0	0	156	152.5	156	3.5	3.5	-0.52	0	0	0	0	0
m2107-p-3000	0	0	0	185.5	180.5	185.5	5	5	-0.57	0	0	0	0	0
m2107-p-3050	0	0	0	218	211	218	7	7	-0.63	0	0	0	0	0
m2107-p-3100	0	0	0	252.5	244	252.5	8.5	8.5	-0.68	0	0	0	0	0
m2107-p-3150	0	0	0	289.5	279.5	289.5	10	10	-0.73	0	0	0	0	0
m2107-p-3200	0	0	0	329	316.5	329	12.5	12.5	-0.77	0	0	0	0	0
m2107-p-3250	0	0	0	370	355.5	370	14.5	14.5	-0.81	0	0	0	0	0
m2108-c-2450	0	0	0	510	538	510	-28	-28	0.94	0	0	0	0	0
m2108-c-2500	0	0	0	464	493	464	-29	-29	0.92	0	0	0	0	0
m2108-c-2550	0	0	0	420	449	420	-29	-29	0.89	0	0	0	0	0
m2108-c-2600	0	0	0	377.5	406.5	377.5	-29	-29	0.86	0	0	0	0	0
m2108-c-2650	0	0	0	337	366	337	-29	-29	0.82	0	0	0	0	0
m2108-c-2700	0	0	0	298.5	328	298.5	-29.5	-29.5	0.78	0	0	0	0	0
m2108-c-2750	0	0	0	263	291.5	263	-28.5	-28.5	0.73	0	0	0	0	0
m2108-c-2800	0	0	0	229.5	258	229.5	-28.5	-28.5	0.68	0	0	0	0	0
m2108-c-2850	0	0	0	199	226.5	199	-27.5	-27.5	0.63	0	0	0	0	0
m2108-c-2900	0	0	0	171	197.5	171	-26.5	-26.5	0.58	0	0	0	0	0
m2108-c-2950	0	0	0	146	171.5	146	-25.5	-25.5	0.52	0	25	0	0	0
m2108-c-3000	0	0	0	123.5	147.5	123.5	-24	-24	0.47	0	25	0	0	0
m2108-c-3050	0	0	0	103.5	126.5	103.5	-23	-23	0.42	0	15	0	0	0
m2108-c-3100	0	0	0	86.5	107.5	86.5	-21	-21	0.37	0	15	0	0	0
m2108-c-3150	0	0	0	71.5	91	71.5	-19.5	-19.5	0.32	0	30	0	0	0
m2108-c-3200	0	0	0	58.5	76	58.5	-17.5	-17.5	0.28	0	50	0	0	0
m2108-c-3250	0	0	0	47.5	63.5	47.5	-16	-16	0.24	0	15	0	0	0
m2108-c-3300	0	0	0	38.5	52.5	38.5	-14	-14	0.2	0	0	0	0	0
m2108-p-2450	0	0	0	9	11	9	-2	-2	-0.06	0	10	0	0	0
m2108-p-2500	0	0	0	13.5	15.5	13.5	-2	-2	-0.08	0	15	0	0	0
m2108-p-2550	19	21	19	20.5	21.5	19	-1	-2.5	-0.1	20	20	15	0.4	0
m2108-p-2600	24.5	26	24.5	26	28.5	26.5	-2.5	-2	-0.14	10	10	0	0.25	0
m2108-p-2650	0	0	0	35.5	38	35.5	-2.5	-2.5	-0.17	0	25	0	0	0
m2108-p-2700	0	0	0	47	49.5	47	-2.5	-2.5	-0.21	0	5	0	0	0
m2108-p-2750	0	0	0	60.5	62.5	60.5	-2	-2	-0.26	0	5	0	0	0
m2108-p-2800	0	0	0	77	78.5	77	-1.5	-1.5	-0.31	0	10	0	0	0
m2108-p-2850	0	0	0	96	96.5	96	-0.5	-0.5	-0.36	0	25	0	0	0
m2108-p-2900	0	0	0	117.5	117.5	117.5	0	0	-0.41	0	20	0	0	0
m2108-p-2950	0	0	0	142	140.5	142	1.5	1.5	-0.47	0	0	0	0	0
m2108-p-3000	0	0	0	169	166.5	169	2.5	2.5	-0.52	0	0	0	0	0
m2108-p-3050	0	0	0	199	195	199	4	4	-0.57	0	0	0	0	0
m2108-p-3100	0	0	0	231	225.5	231	5.5	5.5	-0.62	0	0	0	0	0
m2108-p-3150	0	0	0	265.5	258.5	265.5	7	7	-0.67	0	0	0	0	0
m2108-p-3200	0	0	0	302.5	293	302.5	9.5	9.5	-0.72	0	0	0	0	0
m2108-p-3250	0	0	0	341	330	341	11	11	-0.76	0	0	0	0	0
m2108-p-3300	0	0	0	381.5	369	381.5	12.5	12.5	-0.79	0	0	0	0	0
m2109-c-2650	0	0	0	347	335	347	12	12	0.79	0	0	0	0	0
m2109-c-2700	0	0	0	311	291.5	311	19.5	19.5	0.75	0	0	0	0	0
m2109-c-2750	0	0	0	277	250.5	277	26.5	26.5	0.7	0	0	0	0	0
m2109-c-2800	0	0	0	245.5	212.5	245.5	33	33	0.66	0	0	0	0	0
m2109-c-2850	0	0	0	216.5	177.5	216.5	39	39	0.61	0	0	0	0	0
m2109-c-2900	0	0	0	189.5	146	189.5	43.5	43.5	0.57	0	0	0	0	0
m2109-c-2950	0	0	0	165.5	118.5	165.5	47	47	0.52	0	0	0	0	0
m2109-c-3000	0	0	0	143.5	94.5	143.5	49	49	0.47	0	0	0	0	0
m2109-c-3050	0	0	0	123.5	74.5	123.5	49	49	0.43	0	0	0	0	0
m2109-c-3100	97	97	97	97	57.5	106	39.5	48.5	0.39	5	5	5	0.49	0
m2109-c-3150	85	85	85	85	43.5	90	41.5	46.5	0.34	1	1	1	0.09	0
m2109-c-3200	75	75	75	75	32.5	76.5	42.5	44	0.3	1	1	1	0.08	0
m2109-c-3250	67	67	67	67	24	64.5	43	40.5	0.27	5	5	5	0.34	0
m2109-c-3300	61	61	61	61	17	54	44	37	0.23	5	5	5	0.31	0
m2109-p-2650	0	0	0	52.5	11.5	52.5	41	41	-0.21	0	0	0	0	0
m2109-p-2700	0	0	0	66.5	18	66.5	48.5	48.5	-0.25	0	0	0	0	0
m2109-p-2750	0	0	0	82	26.5	82	55.5	55.5	-0.29	0	0	0	0	0
m2109-p-2800	0	0	0	100	38	100	62	62	-0.33	0	0	0	0	0
m2109-p-2850	0	0	0	120.5	52.5	120.5	68	68	-0.38	0	0	0	0	0
m2109-p-2900	0	0	0	143	71	143	72	72	-0.42	0	0	0	0	0
m2109-p-2950	0	0	0	168.5	93	168.5	75.5	75.5	-0.47	0	0	0	0	0
m2109-p-3000	0	0	0	196	118.5	196	77.5	77.5	-0.52	0	0	0	0	0
m2109-p-3050	0	0	0	225.5	147.5	225.5	78	78	-0.56	0	0	0	0	0
m2109-p-3100	0	0	0	257.5	180	257.5	77.5	77.5	-0.61	0	0	0	0	0
m2109-p-3150	0	0	0	291	216	291	75	75	-0.65	0	0	0	0	0
m2109-p-3200	0	0	0	327	254.5	327	72.5	72.5	-0.69	0	0	0	0	0
m2109-p-3250	0	0	0	364.5	295.5	364.5	69	69	-0.72	0	0	0	0	0
m2109-p-3300	0	0	0	404	338.5	404	65.5	65.5	-0.76	0	0	0	0	0
										179,320	477,991	10,708	12,393.07	0
										179,320	477,991	10,708	12,393.07	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	14.44
c2101	15
c2103	14.51
c2105	13.88
c2107	13.24
c2109	13.22
i2011	43.65
i2012	47.28
i2101	39.39
i2102	37.03
i2103	33.73
i2104	32.45
i2105	37.04
i2106	37.04
i2107	32.27
i2108	32.27
i2109	27.89
l2011	20.61
l2012	22.2
l2101	18.66
l2102	17.89
l2103	17.89
l2104	19.03
l2105	19.03
l2106	18.3
l2107	18.3
l2108	18.12
l2109	18.12
m2011	22.96
m2012	19.64
m2101	18.2
m2103	16.76
m2105	14.78
m2107	13.82
m2108	13.79
m2109	15.25
pg2011	35.16
pg2012	28.24
pg2101	25.8
pg2102	34
pg2103	32.07
pg2104	32.07
pg2105	25.48
pg2106	25.48
pg2107	27.07
pg2108	27.07
pp2011	20.6
pp2012	21.63
pp2101	19.51
pp2102	18.22
pp2103	16.94
pp2104	17.7
pp2105	17.7
pp2106	17.83
pp2107	17.83
pp2108	17.83
pp2109	17.83
v2011	18.32
v2012	17.68
v2101	17.08
v2102	16.97
v2103	16.3
v2104	16.12
v2105	16.85
v2106	16.66
v2107	15.38
v2109	17.95

（来源：大连商品交易所）

关键字：豆粕期权

9月16日大连盘豆粕期权下午收盘行情

相关资讯